1. HOME >
  2. 株価時系列 >
  3. 6850 >
  4. 2019年

6850 (株)チノー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4451,4451,4131,4367,0001,436
2019-12-271,4481,4481,4281,4306,3001,430
2019-12-261,4151,4271,4081,42710,4001,427
2019-12-251,3911,4241,3911,4124,7001,412
2019-12-241,4001,4051,3921,4056,6001,405
2019-12-231,4071,4151,3961,3998,8001,399
2019-12-201,4251,4251,4151,4195,5001,419
2019-12-191,4411,4411,4221,4254,4001,425
2019-12-181,4501,4501,4291,4414,1001,441
2019-12-171,4461,4521,4401,4465,9001,446
2019-12-161,4511,4581,4441,4465,2001,446
2019-12-131,4461,4691,4311,45117,3001,451
2019-12-121,4361,4361,4251,4306,4001,430
2019-12-111,4451,4451,4231,4359,3001,435
2019-12-101,4231,4311,4181,4267,1001,426
2019-12-091,4221,4291,4131,4236,3001,423
2019-12-061,4211,4321,4071,4167,8001,416
2019-12-051,4401,4401,4141,4236,3001,423
2019-12-041,4121,4281,4011,4266,8001,426
2019-12-031,4121,4201,4041,4127,7001,412
2019-12-021,4401,4451,4221,42216,6001,422
2019-11-291,4241,4341,4181,4205,1001,420
2019-11-281,4421,4421,4221,4246,4001,424
2019-11-271,4391,4391,4281,4359,7001,435
2019-11-261,4651,4651,4201,4209,6001,420
2019-11-251,4281,4601,4261,4416,8001,441
2019-11-221,4121,4211,4101,4112,7001,411
2019-11-211,3961,4121,3801,4129,8001,412
2019-11-201,4371,4371,3971,40518,0001,405
2019-11-191,4431,4431,4321,4382,1001,438
2019-11-181,4481,4481,4331,4394,7001,439
2019-11-151,3971,4211,3971,4182,5001,418
2019-11-141,4261,4261,3951,3977,9001,397
2019-11-131,4421,4521,4201,43917,0001,439
2019-11-121,4661,4931,3831,44322,8001,443
2019-11-111,4911,4911,4561,4899,4001,489
2019-11-081,4721,4871,4721,4856,8001,485
2019-11-071,4791,4811,4611,4729,0001,472
2019-11-061,4851,4951,4791,4849,1001,484
2019-11-051,4561,4841,4551,48413,1001,484
2019-11-011,4501,4671,4451,45921,8001,459
2019-10-311,4201,4451,4201,44511,4001,445
2019-10-301,4191,4201,4111,42014,7001,420
2019-10-291,4201,4201,4021,4137,7001,413
2019-10-281,4101,4111,3841,40012,8001,400
2019-10-251,3991,4071,3901,4014,9001,401
2019-10-241,4091,4091,3791,3938,8001,393
2019-10-231,4221,4221,3871,4015,9001,401
2019-10-211,4111,4161,4001,4122,7001,412
2019-10-181,3991,4231,3861,4235,8001,423
2019-10-171,4251,4251,3971,3977,3001,397
2019-10-161,4291,4291,4091,4256,1001,425
2019-10-151,4291,4291,4111,41611,7001,416
2019-10-111,4281,4281,4081,4156,5001,415
2019-10-101,4291,4291,4021,4114,4001,411
2019-10-091,4091,4251,4001,4255,8001,425
2019-10-081,3911,4151,3911,4093,9001,409
2019-10-071,3991,4071,3841,3905,4001,390
2019-10-041,4141,4141,3871,4024,7001,402
2019-10-031,4151,4151,3761,3985,2001,398
2019-10-021,4141,4341,4101,42010,6001,420
2019-10-011,3971,4361,3671,42428,5001,424
2019-09-301,3671,3741,3441,36715,3001,367
2019-09-271,3871,3921,3691,3877,3001,387
2019-09-261,3771,3941,3751,38513,0001,385
2019-09-251,3711,3791,3641,3796,8001,379
2019-09-241,3701,3971,3671,3729,4001,372
2019-09-201,3771,3901,3721,3785,2001,378
2019-09-191,3751,3891,3551,38310,1001,383
2019-09-181,3761,3971,3461,3647,3001,364
2019-09-171,3921,3981,3501,37614,8001,376
2019-09-131,3811,4071,3731,40222,7001,402
2019-09-121,3881,3881,3631,36714,0001,367
2019-09-111,3791,3901,3391,39022,6001,390
2019-09-101,3361,3671,3361,36113,7001,361
2019-09-091,3331,3471,3281,3426,6001,342
2019-09-061,3341,3411,3191,3196,2001,319
2019-09-051,2991,3401,2911,34025,2001,340
2019-09-041,2771,2991,2701,29116,3001,291
2019-09-031,2781,2871,2701,2779,6001,277
2019-09-021,3071,3151,2751,28829,1001,288
2019-08-301,2301,2591,2291,2478,0001,247
2019-08-291,2321,2321,2101,2267,3001,226
2019-08-281,2571,2571,2301,2396,5001,239
2019-08-271,2501,2541,2341,24710,2001,247
2019-08-261,2401,2501,2191,22016,1001,220
2019-08-231,2791,2791,2581,2673,8001,267
2019-08-221,2991,3001,2701,2726,4001,272
2019-08-211,2911,2911,2761,2826,8001,282
2019-08-201,2501,3001,2501,29316,2001,293
2019-08-191,2481,2481,2321,2336,4001,233
2019-08-161,2541,2541,2331,2405,8001,240
2019-08-151,2281,2621,2281,2547,1001,254
2019-08-141,2401,2581,2201,25812,1001,258
2019-08-131,2201,2291,2001,22928,3001,229
2019-08-091,3901,3901,2401,25048,5001,250
2019-08-081,3621,3881,3501,3648,2001,364
2019-08-071,3631,3741,3421,35113,0001,351
2019-08-061,3191,3761,3191,3547,3001,354
2019-08-051,3681,3811,3391,34613,1001,346
2019-08-021,3991,3991,3681,38115,2001,381
2019-08-011,4071,4251,3851,4229,3001,422
2019-07-311,4331,4351,4161,4168,5001,416
2019-07-301,4431,4481,4291,44520,0001,445
2019-07-291,4061,4401,4001,43628,4001,436
2019-07-261,3951,4081,3821,40015,2001,400
2019-07-251,3731,3991,3631,39525,5001,395
2019-07-241,3541,3901,3531,38016,7001,380
2019-07-231,3411,3571,3351,3409,6001,340
2019-07-221,3521,3521,3311,3417,5001,341
2019-07-191,3081,3641,3081,36423,6001,364
2019-07-181,3631,3701,2981,30434,7001,304
2019-07-171,4051,4141,3791,38416,8001,384
2019-07-161,3971,4361,3971,41519,1001,415
2019-07-121,4331,4401,4121,42021,5001,420
2019-07-111,4391,4421,4001,43429,5001,434
2019-07-101,4031,4471,3851,43137,2001,431
2019-07-091,3821,4081,3731,40325,5001,403
2019-07-081,4081,4281,3781,38249,9001,382
2019-07-051,3971,4101,3901,40827,1001,408
2019-07-041,3751,3991,3601,38924,2001,389
2019-07-031,3451,3751,3321,37545,9001,375
2019-07-021,3681,3681,3251,34519,3001,345
2019-07-011,3051,3751,2991,36967,0001,369
2019-06-281,3071,3071,2751,27848,0001,278
2019-06-271,2571,2801,2541,28014,1001,280
2019-06-261,2261,2491,2221,24516,5001,245
2019-06-251,2141,2241,2141,2196,7001,219
2019-06-241,2121,2211,2041,2143,8001,214
2019-06-211,2211,2391,2081,21213,7001,212
2019-06-201,1791,2231,1791,21813,6001,218
2019-06-191,1471,1771,1471,17211,2001,172
2019-06-181,1551,1631,1361,1408,9001,140
2019-06-171,1761,1831,1361,14429,2001,144
2019-06-141,1841,1861,1761,1767,3001,176
2019-06-131,1841,1881,1691,1846,4001,184
2019-06-121,1911,2061,1751,19218,3001,192
2019-06-111,2141,2211,2101,22122,7001,221
2019-06-101,1991,2081,1921,2078,6001,207
2019-06-071,1671,1871,1551,1795,2001,179
2019-06-061,1721,1861,1701,1705,7001,170
2019-06-051,1221,1761,1221,17313,1001,173
2019-06-041,1101,1221,1071,1177,3001,117
2019-06-031,1201,1211,1061,1108,9001,110
2019-05-311,1471,1491,1371,1376,1001,137
2019-05-301,1511,1631,1471,1623,3001,162
2019-05-291,1731,1731,1531,1548,3001,154
2019-05-281,1701,1721,1611,1725,5001,172
2019-05-271,1421,1581,1421,1564,6001,156
2019-05-241,1361,1421,1171,14113,5001,141
2019-05-231,1501,1621,1351,1469,2001,146
2019-05-221,1601,1651,1461,1497,0001,149
2019-05-211,1451,1531,1361,1418,9001,141
2019-05-201,1521,1641,1411,1439,5001,143
2019-05-171,1431,1601,1431,15010,8001,150
2019-05-161,1471,1481,1321,1389,5001,138
2019-05-151,1501,1541,1221,14724,0001,147
2019-05-141,1481,1481,1001,13933,6001,139
2019-05-131,1881,1971,1551,17239,7001,172
2019-05-101,1811,2001,1621,17027,1001,170
2019-05-091,2371,2371,1721,17930,2001,179
2019-05-081,2781,2781,2371,23718,3001,237
2019-05-071,3281,3281,2711,28512,2001,285
2019-04-261,2881,3121,2821,30411,9001,304
2019-04-251,2811,3021,2761,3028,9001,302
2019-04-241,3001,3021,2821,2836,9001,283
2019-04-231,3001,3061,2941,2999,4001,299
2019-04-221,3191,3211,3081,3134,3001,313
2019-04-191,2951,3151,2951,3104,1001,310
2019-04-181,3241,3241,2901,29416,2001,294
2019-04-171,3391,3391,3201,3307,7001,330
2019-04-161,3491,3491,3371,3393,3001,339
2019-04-151,3491,3501,3341,3498,1001,349
2019-04-121,3561,3561,3371,3478,4001,347
2019-04-111,3161,3501,3161,34122,5001,341
2019-04-101,3431,3431,3191,3228,6001,322
2019-04-091,3381,3491,3341,3499,8001,349
2019-04-081,3341,3451,3311,34212,1001,342
2019-04-051,3191,3371,3191,33415,1001,334
2019-04-041,3171,3221,3021,31510,2001,315
2019-04-031,3001,3161,2941,30914,6001,309
2019-04-021,3211,3211,2901,29314,7001,293
2019-04-011,2871,3301,2871,31517,2001,315
2019-03-291,3111,3111,2791,28216,2001,282
2019-03-281,3431,3431,3061,31013,6001,310
2019-03-271,3501,3501,3191,34415,3001,344
2019-03-261,3231,3781,3231,37837,0001,378
2019-03-251,3301,3301,3011,31321,8001,313
2019-03-221,3281,3481,3281,34816,7001,348
2019-03-201,3291,3321,3221,32413,2001,324
2019-03-191,3441,3501,3211,33216,6001,332
2019-03-181,3351,3451,3091,34421,4001,344
2019-03-151,2991,3441,2991,32131,7001,321
2019-03-141,2881,2951,2761,29318,8001,293
2019-03-131,2581,2851,2581,28113,8001,281
2019-03-121,2561,2771,2511,26618,7001,266
2019-03-111,2561,2561,2301,23722,1001,237
2019-03-081,2561,2601,2201,24931,0001,249
2019-03-071,3001,3501,2601,27581,1001,275
2019-03-061,3131,3131,2961,30013,2001,300
2019-03-051,3241,3241,3131,31811,5001,318
2019-03-041,3151,3251,3101,32312,9001,323
2019-03-011,3031,3071,2931,2939,8001,293
2019-02-281,3291,3291,3031,30312,2001,303
2019-02-271,2901,3251,2901,31920,5001,319
2019-02-261,3211,3211,2861,28620,5001,286
2019-02-251,3061,3221,2881,32125,4001,321
2019-02-221,2661,2881,2621,27610,0001,276
2019-02-211,2901,2911,2371,26621,5001,266
2019-02-201,3001,3031,2851,29018,3001,290
2019-02-191,2951,3081,2781,28312,2001,283
2019-02-181,3221,3221,2901,29715,5001,297
2019-02-151,2811,2921,2751,29212,2001,292
2019-02-141,2891,3341,2871,28821,5001,288
2019-02-131,2801,2961,2521,28733,2001,287
2019-02-121,2791,3121,2531,25947,4001,259
2019-02-081,2701,2821,2571,26317,0001,263
2019-02-071,2601,2911,2501,28817,4001,288
2019-02-061,2481,2631,2481,26011,9001,260
2019-02-051,2501,2651,2351,24810,0001,248
2019-02-041,2331,2501,2211,25015,5001,250
2019-02-011,2311,2331,2121,2128,4001,212
2019-01-311,2151,2371,2131,23013,7001,230
2019-01-301,2531,2531,2071,21114,0001,211
2019-01-291,2641,2641,2231,2409,8001,240
2019-01-281,2561,2661,2451,26015,4001,260
2019-01-251,2241,2501,2221,24813,2001,248
2019-01-241,2121,2241,2081,2157,8001,215
2019-01-231,2091,2201,2081,2116,8001,211
2019-01-221,2261,2321,2151,2286,8001,228
2019-01-211,2171,2341,2161,22922,5001,229
2019-01-181,2181,2251,2021,20711,9001,207
2019-01-171,2181,2231,2051,2167,6001,216
2019-01-161,2311,2401,2031,21611,1001,216
2019-01-151,2171,2401,2001,23111,3001,231
2019-01-111,2181,2441,2121,21714,7001,217
2019-01-101,2291,2291,1981,2089,6001,208
2019-01-091,2201,2491,2151,24112,3001,241
2019-01-081,2181,2311,2151,21910,8001,219
2019-01-071,2051,2351,1951,21719,2001,217
2019-01-041,1961,1961,1251,17520,1001,175

分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株